|
 TUI N - [Ticker: TUI1.F] |     | | Última Transacción | 15,267 | Hora de Cotización | 2017-11-01 - 23:34:00 | | Variación | -0,290 (-1.864%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 15,640 | Mínimo | 15,267 | | Volumen | 6.870 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 15,557 | PER | 0,00% | | Apertura | 15,510 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TUI1.F desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 14,50 | 17.500 | 14,60 | 14,30 | 14,40 | 00:00:00 | | 2002-10-08 | 14,40 | 21.200 | 14,80 | 14,27 | 14,55 | 00:00:00 | | 2002-10-09 | 14,00 | 65.400 | 14,45 | 13,50 | 14,45 | 00:00:00 | | 2002-10-10 | 14,50 | 29.700 | 14,50 | 13,65 | 14,00 | 00:00:00 | | 2002-10-11 | 15,90 | 33.200 | 16,00 | 14,80 | 15,00 | 00:00:00 | | 2002-10-14 | 15,40 | 39.400 | 15,40 | 14,20 | 14,50 | 00:00:00 | | 2002-10-15 | 15,85 | 30.600 | 16,25 | 15,55 | 15,60 | 00:00:00 | | 2002-10-16 | 16,70 | 33.600 | 16,95 | 15,85 | 15,85 | 00:00:00 | | 2002-10-17 | 17,50 | 37.200 | 18,50 | 16,60 | 16,90 | 00:00:00 | | 2002-10-18 | 17,50 | 17.500 | 18,10 | 17,20 | 18,10 | 00:00:00 | | 2002-10-21 | 17,35 | 23.000 | 17,55 | 16,70 | 17,40 | 00:00:00 | | 2002-10-22 | 17,72 | 24.400 | 18,00 | 16,70 | 17,00 | 00:00:00 | | 2002-10-23 | 16,60 | 49.800 | 17,75 | 16,30 | 17,60 | 00:00:00 | | 2002-10-24 | 16,90 | 13.600 | 17,20 | 16,50 | 16,50 | 00:00:00 | | 2002-10-25 | 17,20 | 14.400 | 17,25 | 16,55 | 16,55 | 00:00:00 | | 2002-10-28 | 18,45 | 31.600 | 18,70 | 17,00 | 17,00 | 00:00:00 | | 2002-10-29 | 17,65 | 17.100 | 18,65 | 17,40 | 18,65 | 00:00:00 | | 2002-10-30 | 18,00 | 21.600 | 18,90 | 17,50 | 17,80 | 00:00:00 | | 2002-10-31 | 18,55 | 17.400 | 18,58 | 18,00 | 18,10 | 00:00:00 | | 2002-11-01 | 18,20 | 8.300 | 18,50 | 18,10 | 18,45 | 00:00:00 | | 2002-11-04 | 19,30 | 23.700 | 19,50 | 18,60 | 18,60 | 00:00:00 | | 2002-11-05 | 19,15 | 39.600 | 19,55 | 19,05 | 19,35 | 00:00:00 | | 2002-11-06 | 19,35 | 28.500 | 19,60 | 19,20 | 19,40 | 00:00:00 | | 2002-11-07 | 18,30 | 25.700 | 19,55 | 17,90 | 19,40 | 00:00:00 | | 2002-11-08 | 18,70 | 12.200 | 19,00 | 18,25 | 18,30 | 00:00:00 | | 2002-11-11 | 18,30 | 14.800 | 18,70 | 18,30 | 18,50 | 00:00:00 | | 2002-11-12 | 18,40 | 19.200 | 18,80 | 18,05 | 18,15 | 00:00:00 | | 2002-11-13 | 19,20 | 16.000 | 19,20 | 17,70 | 18,40 | 00:00:00 | | 2002-11-14 | 18,65 | 7.700 | 19,05 | 18,50 | 18,80 | 00:00:00 | | 2002-11-15 | 19,05 | 8.600 | 19,15 | 18,90 | 18,90 | 00:00:00 | | 2002-11-18 | 19,20 | 15.500 | 19,45 | 19,00 | 19,00 | 00:00:00 | | 2002-11-19 | 19,15 | 11.700 | 19,40 | 19,10 | 19,40 | 00:00:00 | | 2002-11-20 | 18,70 | 8.100 | 19,20 | 18,65 | 19,05 | 00:00:00 | | 2002-11-21 | 19,45 | 17.900 | 19,60 | 18,90 | 19,00 | 00:00:00 | | 2002-11-22 | 19,55 | 15.200 | 19,75 | 19,25 | 19,60 | 00:00:00 | | 2002-11-25 | 19,45 | 14.700 | 19,80 | 19,45 | 19,50 | 00:00:00 | | 2002-11-26 | 19,00 | 8.100 | 19,50 | 19,00 | 19,30 | 00:00:00 | | 2002-11-27 | 19,50 | 19.200 | 19,50 | 18,70 | 18,80 | 00:00:00 | | 2002-11-28 | 20,35 | 37.000 | 20,35 | 19,20 | 19,60 | 00:00:00 | | 2002-11-29 | 20,80 | 30.900 | 20,90 | 20,25 | 20,30 | 00:00:00 | | 2002-12-02 | 20,45 | 16.200 | 20,95 | 20,28 | 20,50 | 00:00:00 | | 2002-12-03 | 19,65 | 15.700 | 20,65 | 19,65 | 20,20 | 00:00:00 | | 2002-12-04 | 20,00 | 21.100 | 20,30 | 19,40 | 19,60 | 00:00:00 | | 2002-12-05 | 19,35 | 21.100 | 20,20 | 19,35 | 20,10 | 00:00:00 | | 2002-12-06 | 19,43 | 10.500 | 19,50 | 19,10 | 19,40 | 00:00:00 | | 2002-12-09 | 18,75 | 19.500 | 19,60 | 18,70 | 19,60 | 00:00:00 | | 2002-12-10 | 18,55 | 19.800 | 18,90 | 18,20 | 18,60 | 00:00:00 | | 2002-12-11 | 18,50 | 8.300 | 18,70 | 18,30 | 18,50 | 00:00:00 | | 2002-12-12 | 17,55 | 22.800 | 18,50 | 17,40 | 18,38 | 00:00:00 | | 2002-12-13 | 17,85 | 9.800 | 18,00 | 17,45 | 17,50 | 00:00:00 | | 2002-12-16 | 18,00 | 31.400 | 18,25 | 17,40 | 17,70 | 00:00:00 | | 2002-12-17 | 17,50 | 13.700 | 18,20 | 17,45 | 18,20 | 00:00:00 | | 2002-12-18 | 16,40 | 21.700 | 17,50 | 16,35 | 17,40 | 00:00:00 | | 2002-12-19 | 16,35 | 25.800 | 16,95 | 15,90 | 16,50 | 00:00:00 | | 2002-12-20 | 16,20 | 21.600 | 16,20 | 15,95 | 16,10 | 00:00:00 | | 2002-12-23 | 15,90 | 19.200 | 16,60 | 15,85 | 16,60 | 00:00:00 | | 2002-12-24 | 15,90 | 0 | 15,90 | 15,90 | 15,90 | 00:00:00 | | 2002-12-25 | 15,90 | 0 | 15,90 | 15,90 | 15,90 | 00:00:00 | | 2002-12-26 | 15,90 | 0 | 15,90 | 15,90 | 15,90 | 00:00:00 | | 2002-12-27 | 15,65 | 13.300 | 15,95 | 15,55 | 15,80 | 00:00:00 | | 2002-12-30 | 15,95 | 11.500 | 16,15 | 15,60 | 15,70 | 00:00:00 | | 2002-12-31 | 15,95 | 0 | 15,95 | 15,95 | 15,95 | 00:00:00 | | 2003-01-01 | 15,95 | 0 | 15,95 | 15,95 | 15,95 | 00:00:00 | | 2003-01-02 | 17,10 | 22.100 | 17,30 | 16,00 | 16,20 | 00:00:00 | | 2003-01-03 | 17,00 | 11.800 | 17,35 | 16,90 | 17,30 | 00:00:00 | | 2003-01-06 | 16,65 | 25.900 | 17,40 | 16,20 | 17,00 | 00:00:00 | | 2003-01-07 | 16,20 | 18.400 | 16,85 | 16,20 | 16,85 | 00:00:00 | | 2003-01-08 | 16,30 | 17.700 | 16,65 | 16,25 | 16,40 | 00:00:00 | | 2003-01-09 | 15,60 | 24.600 | 16,40 | 15,30 | 16,40 | 00:00:00 | | 2003-01-10 | 16,30 | 20.500 | 16,35 | 15,55 | 15,60 | 00:00:00 | | 2003-01-13 | 16,10 | 19.900 | 16,60 | 15,95 | 16,20 | 00:00:00 | | 2003-01-14 | 16,60 | 19.300 | 16,65 | 16,10 | 16,16 | 00:00:00 | | 2003-01-15 | 16,11 | 20.000 | 16,60 | 16,00 | 16,60 | 00:00:00 | | 2003-01-16 | 16,05 | 13.600 | 16,25 | 15,85 | 16,12 | 00:00:00 | | 2003-01-17 | 15,65 | 17.700 | 16,05 | 15,55 | 16,00 | 00:00:00 | | 2003-01-20 | 15,25 | 15.900 | 15,80 | 15,10 | 15,60 | 00:00:00 | | 2003-01-21 | 15,05 | 20.400 | 15,55 | 14,90 | 15,29 | 00:00:00 | | 2003-01-22 | 13,98 | 49.000 | 14,70 | 13,80 | 14,50 | 00:00:00 | | 2003-01-23 | 13,70 | 45.700 | 14,00 | 13,45 | 14,00 | 00:00:00 | | 2003-01-24 | 12,95 | 28.600 | 13,71 | 12,80 | 13,70 | 00:00:00 | | 2003-01-27 | 12,50 | 43.500 | 13,00 | 12,07 | 12,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
